Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.830 | 6.010 | 5.821 | 5.980 | 608,375 | +0.13(+2.22%) |
Jan 30, 2019 | 6.200 | 6.240 | 5.750 | 5.850 | 203,329 | -0.26(-4.26%) |
Jan 29, 2019 | 6.200 | 6.220 | 6.060 | 6.110 | 90,896 | -0.11(-1.77%) |
Jan 28, 2019 | 6.400 | 6.410 | 6.220 | 6.220 | 86,684 | -0.24(-3.72%) |
Jan 25, 2019 | 6.300 | 6.590 | 6.300 | 6.460 | 109,700 | +0.15(+2.38%) |
Jan 24, 2019 | 6.140 | 6.400 | 6.128 | 6.310 | 156,121 | +0.07(+1.12%) |
Jan 23, 2019 | 6.260 | 6.350 | 6.220 | 6.240 | 282,623 | +0.00(+0.00%) |
Jan 22, 2019 | 6.330 | 6.382 | 6.210 | 6.240 | 147,052 | -0.13(-2.04%) |
Jan 18, 2019 | 6.570 | 6.600 | 6.330 | 6.370 | 134,700 | -0.14(-2.15%) |
Jan 17, 2019 | 6.580 | 6.630 | 6.470 | 6.510 | 100,502 | -0.10(-1.51%) |
Jan 16, 2019 | 6.500 | 6.700 | 6.500 | 6.610 | 115,785 | +0.06(+0.92%) |
Jan 15, 2019 | 6.400 | 6.610 | 6.390 | 6.550 | 96,357 | +0.13(+2.02%) |
Jan 14, 2019 | 6.490 | 6.560 | 6.380 | 6.420 | 119,446 | -0.14(-2.13%) |
Jan 11, 2019 | 6.620 | 6.620 | 6.500 | 6.560 | 127,000 | -0.01(-0.15%) |
Jan 10, 2019 | 6.890 | 6.890 | 6.540 | 6.570 | 139,471 | -0.30(-4.37%) |
Jan 09, 2019 | 6.540 | 6.940 | 6.490 | 6.870 | 282,348 | +0.30(+4.57%) |
Jan 08, 2019 | 6.650 | 6.650 | 6.500 | 6.570 | 152,621 | -0.06(-0.90%) |
Jan 07, 2019 | 6.500 | 6.670 | 6.490 | 6.630 | 123,487 | +0.13(+2.00%) |
Jan 04, 2019 | 6.490 | 6.560 | 6.410 | 6.500 | 114,100 | +0.11(+1.72%) |
Jan 03, 2019 | 6.580 | 6.580 | 6.260 | 6.390 | 170,371 | -0.26(-3.91%) |
Jan 02, 2019 | 6.100 | 6.670 | 6.050 | 6.650 | 182,883 | +0.44(+7.09%) |
Dec 31, 2018 | 6.440 | 6.460 | 6.180 | 6.210 | 268,300 | -0.22(-3.42%) |
Dec 28, 2018 | 6.550 | 6.710 | 6.420 | 6.430 | 168,000 | -0.10(-1.53%) |
Dec 27, 2018 | 6.180 | 6.590 | 6.180 | 6.530 | 207,914 | +0.36(+5.83%) |
Dec 26, 2018 | 6.060 | 6.300 | 5.937 | 6.170 | 289,152 | +0.18(+3.01%) |
Dec 24, 2018 | 6.070 | 6.190 | 5.980 | 5.990 | 76,700 | -0.17(-2.76%) |
Dec 21, 2018 | 6.380 | 6.470 | 6.080 | 6.160 | 291,300 | -0.22(-3.45%) |
Dec 20, 2018 | 6.640 | 6.750 | 6.310 | 6.380 | 178,982 | -0.32(-4.78%) |
Dec 19, 2018 | 6.970 | 7.080 | 6.700 | 6.700 | 262,756 | -0.32(-4.56%) |
Dec 18, 2018 | 6.890 | 7.110 | 6.890 | 7.020 | 382,482 | +0.30(+4.46%) |
Dec 17, 2018 | 6.760 | 6.800 | 6.600 | 6.720 | 245,805 | -0.06(-0.88%) |
Dec 14, 2018 | 6.930 | 7.030 | 6.730 | 6.780 | 201,300 | -0.26(-3.69%) |
Dec 13, 2018 | 6.720 | 7.110 | 6.660 | 7.040 | 1,018,317 | +0.35(+5.23%) |
Dec 12, 2018 | 6.770 | 6.910 | 6.650 | 6.690 | 144,228 | +0.01(+0.15%) |
Dec 11, 2018 | 6.450 | 6.795 | 6.440 | 6.680 | 422,134 | +0.35(+5.53%) |
Dec 10, 2018 | 6.390 | 6.430 | 6.200 | 6.330 | 138,264 | -0.06(-0.94%) |
Dec 07, 2018 | 6.580 | 6.580 | 6.380 | 6.390 | 83,900 | -0.19(-2.89%) |
Dec 06, 2018 | 6.690 | 6.690 | 6.150 | 6.580 | 231,605 | -0.27(-3.94%) |
Dec 04, 2018 | 7.000 | 7.010 | 6.810 | 6.850 | 163,800 | -0.22(-3.11%) |
Dec 03, 2018 | 6.980 | 7.190 | 6.770 | 7.070 | 362,423 | +0.15(+2.17%) |
Nov 30, 2018 | 6.880 | 6.970 | 6.800 | 6.920 | 68,300 | +0.02(+0.29%) |
Nov 29, 2018 | 6.880 | 6.920 | 6.800 | 6.900 | 68,300 | -0.03(-0.43%) |
Nov 28, 2018 | 6.860 | 6.990 | 6.720 | 6.930 | 197,353 | +0.07(+1.02%) |
Nov 27, 2018 | 6.850 | 6.890 | 6.730 | 6.860 | 86,871 | -0.02(-0.29%) |
Nov 26, 2018 | 6.990 | 7.094 | 6.830 | 6.880 | 127,928 | -0.02(-0.29%) |
Nov 23, 2018 | 6.940 | 6.940 | 6.880 | 6.900 | 51,000 | -0.04(-0.58%) |
Nov 21, 2018 | 6.940 | 6.940 | 6.940 | 0 | -0.16(-2.25%) | |
Nov 20, 2018 | 6.990 | 7.130 | 6.760 | 7.100 | 670,881 | -0.06(-0.84%) |
Nov 19, 2018 | 7.590 | 7.590 | 7.150 | 7.160 | 139,635 | -0.47(-6.16%) |
Nov 16, 2018 | 7.560 | 7.730 | 7.520 | 7.630 | 82,900 | -0.06(-0.78%) |
Nov 15, 2018 | 7.240 | 7.720 | 7.210 | 7.690 | 900,685 | +0.42(+5.78%) |
Nov 14, 2018 | 7.640 | 7.670 | 7.210 | 7.270 | 463,588 | -0.23(-3.07%) |
Nov 13, 2018 | 7.470 | 7.600 | 7.310 | 7.500 | 216,951 | -0.01(-0.13%) |
Nov 12, 2018 | 7.990 | 7.990 | 7.480 | 7.510 | 280,974 | -0.48(-6.01%) |
Nov 09, 2018 | 8.170 | 8.180 | 7.940 | 7.990 | 290,300 | -0.18(-2.20%) |
Nov 08, 2018 | 8.140 | 8.290 | 8.100 | 8.170 | 119,141 | -0.02(-0.24%) |
Nov 07, 2018 | 8.260 | 8.270 | 8.040 | 8.190 | 239,737 | -0.02(-0.24%) |
Nov 06, 2018 | 8.180 | 8.270 | 8.100 | 8.210 | 109,984 | -0.03(-0.36%) |
Nov 05, 2018 | 8.250 | 8.320 | 8.130 | 8.240 | 187,903 | -0.03(-0.36%) |
Nov 02, 2018 | 8.370 | 8.370 | 8.180 | 8.270 | 200,800 | -0.09(-1.08%) |